Shenzhen - Delayed Quote CNY

Feitian Technologies Co., Ltd. (300386.SZ)

6.20 -0.11 (-1.74%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.19 6.42 6.18 6.20 6.20 4,544,233
Apr 18, 2024 6.41 6.53 6.12 6.31 6.31 6,043,064
Apr 17, 2024 5.71 6.36 5.71 6.36 6.36 6,538,880
Apr 16, 2024 6.29 6.38 5.60 5.63 5.63 8,549,293
Apr 15, 2024 6.88 7.01 6.29 6.40 6.40 6,710,380
Apr 12, 2024 6.95 7.06 6.85 6.90 6.90 3,433,740
Apr 11, 2024 6.82 7.03 6.76 6.91 6.91 4,163,300
Apr 10, 2024 7.12 7.15 6.74 6.84 6.84 5,092,240
Apr 9, 2024 7.26 7.30 6.98 7.17 7.17 4,208,404
Apr 8, 2024 7.49 7.52 7.08 7.09 7.09 5,676,498
Apr 3, 2024 7.83 7.84 7.46 7.50 7.50 5,111,800
Apr 2, 2024 7.96 7.99 7.76 7.83 7.83 3,486,000
Apr 1, 2024 7.70 7.94 7.67 7.94 7.94 3,969,804
Mar 29, 2024 7.59 7.61 7.32 7.64 7.64 3,452,956
Mar 28, 2024 7.28 7.67 7.28 7.60 7.60 4,608,020
Mar 27, 2024 7.80 7.81 7.29 7.30 7.30 5,067,246
Mar 26, 2024 7.93 8.04 7.65 7.80 7.80 4,630,000
Mar 25, 2024 8.34 8.38 7.93 7.94 7.94 4,785,900
Mar 22, 2024 8.44 8.48 8.13 8.31 8.31 4,970,300
Mar 21, 2024 8.44 8.52 8.27 8.42 8.42 4,878,209
Mar 20, 2024 8.25 8.44 8.21 8.41 8.41 4,734,548
Mar 19, 2024 8.20 8.35 8.15 8.27 8.27 5,635,200
Mar 18, 2024 7.97 8.19 7.97 8.18 8.18 5,684,681
Mar 15, 2024 7.82 8.07 7.76 8.00 8.00 5,556,300
Mar 14, 2024 8.04 8.15 7.75 7.86 7.86 4,826,409
Mar 13, 2024 7.97 8.12 7.90 8.04 8.04 5,277,300
Mar 12, 2024 7.85 8.03 7.82 7.97 7.97 5,493,800
Mar 11, 2024 7.64 7.84 7.59 7.84 7.84 4,391,000
Mar 8, 2024 7.52 7.74 7.48 7.70 7.70 4,690,581
Mar 7, 2024 7.65 7.79 7.50 7.50 7.50 4,740,200
Mar 6, 2024 7.70 7.78 7.51 7.69 7.69 6,332,900
Mar 5, 2024 7.78 8.05 7.61 7.70 7.70 7,748,407
Mar 4, 2024 7.98 8.09 7.61 7.82 7.82 7,538,700
Mar 1, 2024 7.70 8.25 7.61 7.99 7.99 11,308,865
Feb 29, 2024 7.28 7.83 7.28 7.71 7.71 9,220,676
Feb 28, 2024 8.28 8.39 7.30 7.30 7.30 12,911,000
Feb 27, 2024 7.89 8.25 7.81 8.25 8.25 7,624,160
Feb 26, 2024 7.82 8.16 7.56 7.97 7.97 8,660,811
Feb 23, 2024 7.28 7.84 7.28 7.75 7.75 8,823,067
Feb 22, 2024 6.95 7.30 6.94 7.28 7.28 7,502,063
Feb 21, 2024 6.67 7.21 6.61 6.96 6.96 8,342,901
Feb 20, 2024 6.60 6.74 6.41 6.72 6.72 6,554,286
Feb 19, 2024 6.18 6.80 6.16 6.60 6.60 11,079,380
Feb 8, 2024 5.57 6.18 5.32 6.10 6.10 11,696,188
Feb 7, 2024 5.96 5.99 5.32 5.49 5.49 11,961,521
Feb 6, 2024 5.83 6.22 5.44 5.95 5.95 11,296,809
Feb 5, 2024 7.12 7.12 5.87 6.00 6.00 11,894,999
Feb 2, 2024 7.78 7.89 6.86 7.15 7.15 7,001,613
Feb 1, 2024 7.99 7.99 7.44 7.66 7.66 5,784,533
Jan 31, 2024 8.56 8.56 7.83 7.87 7.87 5,323,000
Jan 30, 2024 8.76 8.78 8.45 8.47 8.47 3,943,296
Jan 29, 2024 9.31 9.33 8.85 8.89 8.89 3,087,900
Jan 26, 2024 9.32 9.44 9.16 9.26 9.26 2,870,200
Jan 25, 2024 8.87 9.23 8.78 9.23 9.23 3,429,400
Jan 24, 2024 8.74 8.92 8.46 8.89 8.89 4,306,740
Jan 23, 2024 8.71 8.82 8.52 8.70 8.70 4,774,184
Jan 22, 2024 9.37 9.45 8.69 8.76 8.76 4,716,300
Jan 19, 2024 9.57 9.68 9.35 9.38 9.38 2,631,500
Jan 18, 2024 9.68 9.75 9.31 9.60 9.60 3,901,380
Jan 17, 2024 9.98 9.99 9.70 9.70 9.70 1,868,420
Jan 16, 2024 10.05 10.15 9.76 9.97 9.97 3,291,000
Jan 15, 2024 10.13 10.14 9.96 10.07 10.07 2,233,400
Jan 12, 2024 10.29 10.38 10.08 10.09 10.09 2,354,700
Jan 11, 2024 9.96 10.33 9.95 10.31 10.31 3,528,140
Jan 10, 2024 10.19 10.19 9.86 9.95 9.95 3,288,600
Jan 9, 2024 10.29 10.37 10.10 10.19 10.19 2,583,500
Jan 8, 2024 10.38 10.38 10.18 10.20 10.20 2,988,900
Jan 5, 2024 10.57 10.60 10.29 10.37 10.37 2,668,500
Jan 4, 2024 10.63 10.66 10.41 10.56 10.56 2,749,100
Jan 3, 2024 10.58 10.71 10.50 10.63 10.63 2,552,100
Jan 2, 2024 10.74 10.82 10.58 10.62 10.62 2,811,610
Dec 29, 2023 10.50 10.75 10.46 10.73 10.73 3,211,600
Dec 28, 2023 10.50 10.69 10.25 10.47 10.47 2,968,000
Dec 27, 2023 10.32 10.51 10.30 10.44 10.44 2,237,800
Dec 26, 2023 10.65 10.65 10.27 10.34 10.34 3,252,700
Dec 25, 2023 10.73 11.01 10.53 10.65 10.65 4,253,710
Dec 22, 2023 10.96 11.12 10.65 10.70 10.70 5,011,900
Dec 21, 2023 10.82 11.03 10.69 10.95 10.95 3,677,700
Dec 20, 2023 11.18 11.18 10.83 10.84 10.84 3,419,700
Dec 19, 2023 11.14 11.21 10.93 11.07 11.07 3,252,900
Dec 18, 2023 11.15 11.39 10.99 11.01 11.01 3,761,300
Dec 15, 2023 11.30 11.35 11.00 11.17 11.17 4,137,400
Dec 14, 2023 11.29 11.52 11.26 11.30 11.30 4,533,600
Dec 13, 2023 11.50 11.52 11.23 11.25 11.25 3,330,600
Dec 12, 2023 11.47 11.55 11.37 11.50 11.50 3,419,000
Dec 11, 2023 11.20 11.45 11.07 11.45 11.45 5,301,699
Dec 8, 2023 11.47 11.50 11.18 11.21 11.21 4,885,400
Dec 7, 2023 11.23 11.55 11.23 11.41 11.41 5,043,600
Dec 6, 2023 11.28 11.44 11.11 11.27 11.27 4,571,400
Dec 5, 2023 11.60 11.64 11.20 11.25 11.25 4,599,600
Dec 4, 2023 11.41 11.70 11.35 11.59 11.59 6,496,000
Dec 1, 2023 11.11 11.47 11.10 11.45 11.45 4,429,560
Nov 30, 2023 11.32 11.36 11.03 11.17 11.17 3,423,400
Nov 29, 2023 11.29 11.53 11.21 11.32 11.32 4,366,900
Nov 28, 2023 11.27 11.41 11.13 11.28 11.28 2,980,000
Nov 27, 2023 11.18 11.63 11.16 11.28 11.28 4,214,600
Nov 24, 2023 11.44 11.52 11.14 11.19 11.19 3,182,475
Nov 23, 2023 11.31 11.56 11.16 11.46 11.46 3,701,054
Nov 22, 2023 11.25 11.59 11.25 11.27 11.27 4,298,400
Nov 21, 2023 11.51 11.53 11.29 11.31 11.31 2,788,500
Nov 20, 2023 11.40 11.54 11.38 11.45 11.45 2,356,700
Nov 17, 2023 11.31 11.54 11.31 11.42 11.42 2,394,100
Nov 16, 2023 11.47 11.60 11.36 11.43 11.43 3,429,680
Nov 15, 2023 11.67 11.69 11.39 11.45 11.45 4,336,580
Nov 14, 2023 11.39 11.62 11.32 11.60 11.60 5,446,800
Nov 13, 2023 11.15 11.42 11.13 11.34 11.34 3,798,100
Nov 10, 2023 11.08 11.23 11.05 11.10 11.10 2,351,140
Nov 9, 2023 11.26 11.30 11.08 11.18 11.18 4,404,800
Nov 8, 2023 11.19 11.29 11.04 11.17 11.17 3,805,800
Nov 7, 2023 11.01 11.21 10.98 11.15 11.15 3,282,400
Nov 6, 2023 10.78 11.08 10.72 11.04 11.04 3,044,300
Nov 3, 2023 10.57 10.83 10.56 10.78 10.78 2,199,700
Nov 2, 2023 10.66 10.90 10.56 10.57 10.57 2,760,300
Nov 1, 2023 10.94 10.94 10.71 10.73 10.73 2,928,640
Oct 31, 2023 10.65 10.86 10.58 10.81 10.81 4,149,736
Oct 30, 2023 10.04 10.79 10.02 10.70 10.70 7,511,400
Oct 27, 2023 10.21 10.35 9.96 10.10 10.10 5,682,727
Oct 26, 2023 10.14 10.40 10.05 10.29 10.29 4,122,400
Oct 25, 2023 9.95 10.34 9.80 10.22 10.22 6,235,569
Oct 24, 2023 10.09 10.15 9.31 9.90 9.90 8,634,051
Oct 23, 2023 10.68 10.79 10.02 10.09 10.09 7,513,604
Oct 20, 2023 10.89 11.18 10.72 10.76 10.76 4,011,666
Oct 19, 2023 11.01 11.26 10.96 10.98 10.98 4,213,974
Oct 18, 2023 11.12 11.28 11.03 11.13 11.13 5,775,310
Oct 17, 2023 11.13 11.39 11.05 11.30 11.30 8,539,094
Oct 16, 2023 10.92 11.15 10.79 11.08 11.08 6,046,300
Oct 13, 2023 10.89 11.04 10.78 10.88 10.88 2,696,800
Oct 12, 2023 10.92 10.95 10.83 10.88 10.88 2,491,200
Oct 11, 2023 10.90 10.98 10.72 10.87 10.87 3,725,500
Oct 10, 2023 10.71 10.94 10.58 10.92 10.92 4,729,600
Oct 9, 2023 10.53 10.65 10.49 10.59 10.59 2,677,800
Sep 28, 2023 10.37 10.65 10.37 10.57 10.57 4,477,300
Sep 27, 2023 10.43 10.52 10.32 10.35 10.35 2,099,200
Sep 26, 2023 10.46 10.58 10.39 10.42 10.42 1,922,554
Sep 25, 2023 10.58 10.58 10.33 10.45 10.45 2,161,300
Sep 22, 2023 10.20 10.52 10.20 10.52 10.52 2,722,000
Sep 21, 2023 10.15 10.33 10.10 10.26 10.26 2,275,200
Sep 20, 2023 10.20 10.28 10.14 10.14 10.14 1,863,500
Sep 19, 2023 10.45 10.47 10.20 10.25 10.25 2,719,200
Sep 18, 2023 10.40 10.54 10.30 10.46 10.46 2,360,400
Sep 15, 2023 10.62 10.68 10.38 10.42 10.42 3,298,000
Sep 14, 2023 10.72 10.81 10.54 10.59 10.59 3,397,100
Sep 13, 2023 11.09 11.09 10.59 10.74 10.74 5,802,300
Sep 12, 2023 11.14 11.17 10.98 11.09 11.09 3,757,600
Sep 11, 2023 11.23 11.27 11.00 11.19 11.19 5,693,603
Sep 8, 2023 11.04 11.29 10.81 11.24 11.24 7,605,903
Sep 7, 2023 11.07 11.26 11.02 11.07 11.07 6,032,400
Sep 6, 2023 10.81 11.07 10.65 11.07 11.07 5,646,568
Sep 5, 2023 10.92 11.02 10.80 10.83 10.83 4,020,400
Sep 4, 2023 10.94 11.04 10.70 10.98 10.98 5,604,390
Sep 1, 2023 11.14 11.25 10.84 10.92 10.92 5,138,200
Aug 31, 2023 11.34 11.34 11.07 11.12 11.12 6,491,800
Aug 30, 2023 11.04 11.54 11.01 11.30 11.30 10,688,390
Aug 29, 2023 10.62 11.17 10.55 11.14 11.14 10,033,900
Aug 28, 2023 11.80 12.00 10.67 10.67 10.67 14,580,922
Aug 25, 2023 11.09 11.25 10.69 10.79 10.79 10,085,978
Aug 24, 2023 10.95 11.35 10.79 11.18 11.18 11,822,510
Aug 23, 2023 10.99 11.15 10.85 10.99 10.99 6,624,300
Aug 22, 2023 10.80 11.10 10.72 11.09 11.09 7,609,000
Aug 21, 2023 10.49 10.94 10.45 10.68 10.68 6,197,087
Aug 18, 2023 10.88 11.10 10.52 10.53 10.53 6,827,300
Aug 17, 2023 10.94 11.16 10.62 10.88 10.88 7,059,093
Aug 16, 2023 10.92 11.31 10.72 10.95 10.95 8,002,000
Aug 15, 2023 11.02 11.10 10.74 10.95 10.95 5,404,300
Aug 14, 2023 10.78 11.07 10.71 11.03 11.03 6,507,800
Aug 11, 2023 11.54 11.55 10.98 11.06 11.06 10,632,400
Aug 10, 2023 11.38 11.77 11.26 11.57 11.57 15,082,100
Aug 9, 2023 11.36 12.35 11.32 11.66 11.66 22,344,224
Aug 8, 2023 11.74 11.74 11.20 11.32 11.32 10,890,200
Aug 7, 2023 11.28 11.69 11.18 11.68 11.68 14,516,900
Aug 4, 2023 10.76 11.58 10.76 11.34 11.34 17,575,599
Aug 3, 2023 10.59 10.80 10.56 10.76 10.76 4,040,500
Aug 2, 2023 10.53 10.79 10.53 10.65 10.65 3,758,358
Aug 1, 2023 10.52 10.56 10.45 10.51 10.51 2,202,400
Jul 31, 2023 10.62 10.65 10.51 10.55 10.55 3,936,300
Jul 28, 2023 10.20 10.68 10.12 10.57 10.57 6,554,204
Jul 27, 2023 10.45 10.58 10.20 10.24 10.24 2,980,000
Jul 26, 2023 10.62 10.73 10.44 10.49 10.49 2,458,300
Jul 25, 2023 10.38 10.72 10.37 10.69 10.69 3,844,800
Jul 24, 2023 10.26 10.43 10.17 10.35 10.35 1,435,900
Jul 21, 2023 10.38 10.42 10.24 10.27 10.27 2,036,200
Jul 20, 2023 10.57 10.64 10.35 10.38 10.38 3,202,289
Jul 19, 2023 10.45 10.61 10.45 10.58 10.58 2,179,589
Jul 18, 2023 10.79 10.80 10.46 10.52 10.52 2,739,000
Jul 17, 2023 10.58 10.79 10.58 10.64 10.64 3,878,100
Jul 14, 2023 10.31 10.74 10.31 10.65 10.65 4,954,612
Jul 13, 2023 10.13 10.36 10.13 10.35 10.35 2,683,612
Jul 12, 2023 10.31 10.40 10.11 10.13 10.13 2,671,289
Jul 11, 2023 10.30 10.39 10.19 10.39 10.39 2,172,600
Jul 10, 2023 10.37 10.39 10.22 10.26 10.26 2,703,158
Jul 7, 2023 10.47 10.48 10.22 10.35 10.35 3,112,100
Jul 6, 2023 10.54 10.72 10.44 10.55 10.55 2,051,700
Jul 5, 2023 10.79 10.83 10.51 10.54 10.54 2,926,300
Jul 4, 2023 10.60 10.76 10.58 10.73 10.73 2,984,900
Jul 3, 2023 10.68 10.97 10.55 10.67 10.67 4,387,509
Jun 30, 2023 10.59 10.67 10.50 10.64 10.64 2,942,189
Jun 29, 2023 10.44 10.63 10.38 10.58 10.58 3,572,400
Jun 28, 2023 10.58 10.60 10.11 10.44 10.44 4,751,761
Jun 27, 2023 10.65 10.70 10.54 10.63 10.63 3,163,400
Jun 26, 2023 11.12 11.27 10.61 10.61 10.61 4,974,304
Jun 21, 2023 11.60 11.68 11.26 11.28 11.28 4,227,100
Jun 20, 2023 11.64 11.78 11.53 11.68 11.68 4,071,700
Jun 19, 2023 11.58 11.83 11.58 11.73 11.73 4,934,200
Jun 16, 2023 11.39 11.66 11.25 11.60 11.60 4,609,500
Jun 15, 2023 11.61 11.71 11.37 11.40 11.40 3,869,204
Jun 14, 2023 11.68 11.71 11.54 11.65 11.65 3,480,600
Jun 13, 2023 11.52 11.71 11.43 11.70 11.70 4,695,600
Jun 12, 2023 11.65 11.65 11.50 11.54 11.54 3,066,800
Jun 9, 2023 11.47 11.60 11.35 11.58 11.58 3,168,000
Jun 8, 2023 11.55 11.60 11.27 11.46 11.46 4,266,200
Jun 7, 2023 11.44 11.63 11.30 11.55 11.55 4,166,800
Jun 6, 2023 11.60 11.81 11.35 11.40 11.40 4,501,009
Jun 5, 2023 11.46 11.81 11.46 11.66 11.66 4,804,828
Jun 2, 2023 11.63 11.65 11.44 11.49 11.49 4,555,107
Jun 1, 2023 11.43 11.62 11.27 11.56 11.56 6,281,028
May 31, 2023 11.27 11.50 11.20 11.46 11.46 5,878,213
May 30, 2023 11.01 11.31 10.81 11.29 11.29 6,386,300
May 29, 2023 10.95 11.19 10.95 11.07 11.07 3,714,100
May 26, 2023 10.75 10.99 10.70 10.97 10.97 4,544,680
May 25, 2023 10.68 10.92 10.53 10.79 10.79 3,842,100
May 24, 2023 10.65 10.88 10.58 10.77 10.77 3,226,809
May 23, 2023 10.86 10.90 10.66 10.69 10.69 2,485,801
May 22, 2023 10.96 11.01 10.77 10.89 10.89 3,032,600
May 19, 2023 10.94 10.99 10.75 10.95 10.95 3,973,939
May 18, 2023 10.74 10.99 10.70 10.89 10.89 5,066,408
May 17, 2023 10.48 10.78 10.40 10.72 10.72 3,685,847
May 16, 2023 10.98 11.00 10.54 10.55 10.55 5,240,980
May 15, 2023 11.11 11.19 10.68 10.96 10.96 6,652,680
May 12, 2023 11.29 11.59 11.08 11.22 11.22 7,706,600
May 11, 2023 11.49 11.59 11.20 11.22 11.22 6,185,260
May 10, 2023 11.06 11.42 11.03 11.42 11.42 6,514,000
May 9, 2023 11.42 11.42 11.06 11.08 11.08 6,841,000
May 8, 2023 11.35 11.50 11.17 11.46 11.46 6,081,397
May 5, 2023 11.25 11.50 11.11 11.34 11.34 6,213,300
May 4, 2023 11.49 11.61 11.14 11.31 11.31 7,363,800
Apr 28, 2023 11.03 11.56 11.02 11.50 11.50 8,453,467
Apr 27, 2023 10.99 11.25 10.88 11.00 11.00 5,854,000
Apr 26, 2023 11.18 11.51 10.90 11.06 11.06 7,593,760
Apr 25, 2023 11.59 11.66 11.07 11.28 11.28 9,268,600
Apr 24, 2023 11.85 12.23 11.71 11.77 11.77 7,940,900
Apr 21, 2023 12.51 12.55 11.69 11.70 11.70 11,673,507
Apr 20, 2023 12.60 12.78 12.31 12.50 12.50 11,418,736
Apr 19, 2023 12.65 12.97 12.55 12.67 12.67 9,685,931